Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.09	11.46	11.09	11.41	1,871,271	+0.33(+2.94%)
Jun 27, 2003	11.14	11.22	11.04	11.08	1,013,968	+0.04(+0.38%)
Jun 26, 2003	10.94	11.14	10.86	11.04	756,559	+0.10(+0.92%)
Jun 25, 2003	10.91	11.28	10.91	10.94	1,409,111	-0.04(-0.38%)
Jun 24, 2003	10.85	11.17	10.85	10.98	2,648,720	+0.13(+1.23%)
Jun 23, 2003	10.71	11.12	10.48	10.85	4,542,404	-0.43(-3.83%)
Jun 20, 2003	11.26	11.38	11.03	11.28	4,158,575	+0.56(+5.19%)
Jun 19, 2003	10.57	10.88	10.53	10.72	3,885,282	+0.23(+2.24%)
Jun 18, 2003	10.34	10.50	10.16	10.49	2,640,669	+0.17(+1.65%)
Jun 17, 2003	10.16	10.36	10.07	10.32	3,106,964	+0.16(+1.58%)
Jun 16, 2003	9.977	10.18	9.977	10.16	3,054,089	+0.18(+1.84%)
Jun 13, 2003	10.35	10.54	9.881	9.973	5,642,755	-0.37(-3.60%)
Jun 12, 2003	10.57	10.64	10.27	10.35	3,699,678	-0.23(-2.13%)
Jun 11, 2003	10.73	10.73	10.36	10.57	4,412,720	-0.16(-1.50%)
Jun 10, 2003	10.76	10.89	10.73	10.73	1,916,965	+0.01(+0.13%)
Jun 09, 2003	10.80	11.01	10.66	10.72	1,593,845	-0.08(-0.72%)
Jun 06, 2003	10.69	10.91	10.67	10.80	2,483,787	+0.17(+1.56%)
Jun 05, 2003	10.99	11.07	10.63	10.63	3,506,676	-0.36(-3.26%)
Jun 04, 2003	11.03	11.09	10.85	10.99	4,013,660	-0.22(-1.93%)
Jun 03, 2003	11.90	12.04	11.19	11.20	4,105,918	-0.75(-6.30%)
Jun 02, 2003	11.93	12.07	11.86	11.96	921,492	+0.07(+0.58%)
May 30, 2003	11.77	11.89	11.72	11.89	756,777	+0.12(+1.05%)
May 29, 2003	11.82	11.94	11.68	11.77	918,011	-0.06(-0.50%)
May 28, 2003	11.94	11.94	11.77	11.82	1,051,828	-0.00(-0.04%)
May 27, 2003	11.58	11.86	11.51	11.83	1,093,171	+0.31(+2.67%)
May 23, 2003	11.57	11.73	11.47	11.52	820,531	-0.10(-0.83%)
May 22, 2003	11.72	11.94	11.59	11.62	962,834	-0.10(-0.86%)
May 21, 2003	11.49	11.76	11.49	11.72	1,831,670	+0.29(+2.57%)
May 20, 2003	11.22	11.44	11.21	11.43	1,186,081	+0.19(+1.68%)
May 19, 2003	11.50	11.50	11.21	11.24	928,237	-0.26(-2.28%)
May 16, 2003	11.48	11.63	11.43	11.50	1,520,517	+0.06(+0.56%)
May 15, 2003	11.33	11.44	11.19	11.43	2,059,922	+0.15(+1.30%)
May 14, 2003	10.96	11.31	10.96	11.29	1,453,934	+0.40(+3.63%)
May 13, 2003	10.95	11.06	10.82	10.89	1,072,717	-0.06(-0.55%)
May 12, 2003	10.87	11.08	10.74	10.95	746,115	+0.08(+0.72%)
May 09, 2003	10.78	10.87	10.71	10.87	1,601,243	+0.09(+0.81%)
May 08, 2003	10.69	10.80	10.64	10.79	1,195,655	+0.10(+0.95%)
May 07, 2003	10.66	10.75	10.63	10.69	991,338	-0.11(-1.02%)
May 06, 2003	10.62	10.80	10.58	10.80	961,746	+0.17(+1.64%)
May 05, 2003	10.71	10.83	10.50	10.62	1,193,044	+0.01(+0.09%)
May 02, 2003	10.36	10.61	10.25	10.61	1,645,849	+0.25(+2.39%)
May 01, 2003	10.23	10.40	10.02	10.36	1,903,910	+0.25(+2.45%)
Apr 30, 2003	10.06	10.22	9.909	10.12	2,459,852	+0.04(+0.37%)
Apr 29, 2003	10.42	10.42	10.01	10.08	2,208,753	-0.34(-3.22%)
Apr 28, 2003	10.34	10.51	10.34	10.41	1,190,868	+0.16(+1.57%)
Apr 25, 2003	10.27	10.54	10.21	10.25	1,072,064	-0.06(-0.62%)
Apr 24, 2003	10.22	10.47	10.21	10.32	2,389,135	+0.10(+0.99%)
Apr 23, 2003	9.881	10.48	9.881	10.22	6,565,553	+0.40(+4.12%)
Apr 22, 2003	9.541	9.932	9.215	9.812	3,746,025	+0.05(+0.47%)
Apr 21, 2003	10.16	10.27	9.766	9.766	2,232,471	-0.34(-3.41%)
Apr 17, 2003	9.582	10.16	9.582	10.11	2,801,250	+0.68(+7.16%)
Apr 16, 2003	10.01	10.10	9.421	9.435	3,336,739	-0.52(-5.26%)
Apr 15, 2003	11.51	11.51	9.771	9.959	8,054,302	-1.55(-13.46%)
Apr 14, 2003	11.37	11.55	11.33	11.51	1,629,964	+0.14(+1.25%)
Apr 11, 2003	11.37	11.48	11.34	11.37	1,630,835	+0.02(+0.16%)
Apr 10, 2003	11.85	11.85	11.31	11.35	2,865,222	-0.50(-4.23%)
Apr 09, 2003	12.04	12.14	11.85	11.85	1,145,392	-0.19(-1.60%)
Apr 08, 2003	12.09	12.20	11.95	12.04	995,255	-0.11(-0.87%)
Apr 07, 2003	12.48	12.62	12.09	12.15	1,326,862	-0.01(-0.08%)
Apr 04, 2003	12.64	12.70	12.08	12.16	1,613,428	-0.52(-4.13%)
Apr 03, 2003	12.54	12.91	12.42	12.68	1,138,212	+0.14(+1.14%)
Apr 02, 2003	13.09	13.10	12.53	12.54	1,470,906	+0.15(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.